Goldfinch Historical Data

GFI Page 15
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 2.23
-1.19%
$ 184.76 million $ 450,977
Sep 11, 2024 $ 2.25
-5.18%
$ 186.65 million $ 510,369
Sep 10, 2024 $ 2.37
+1.72%
$ 196.69 million $ 583,992
Sep 9, 2024 $ 2.33
+6.72%
$ 193.3 million $ 548,820
Sep 8, 2024 $ 2.18
+3.42%
$ 181.13 million $ 414,522
Sep 7, 2024 $ 2.11
+1.11%
$ 175.14 million $ 573,312
Sep 6, 2024 $ 2.09
-4.25%
$ 173.22 million $ 733,889
Sep 5, 2024 $ 2.18
-3.19%
$ 181.04 million $ 655,308
Sep 4, 2024 $ 2.25
+3.51%
$ 186.99 million $ 597,755
Sep 3, 2024 $ 2.18
-2.79%
$ 180.47 million $ 897,079
Sep 2, 2024 $ 2.24
+2.14%
$ 185.93 million $ 1.31 million
Sep 1, 2024 $ 2.2
-1.49%
$ 182.03 million $ 392,569
Aug 31, 2024 $ 2.23
-1.19%
$ 181.28 million $ 425,464
Aug 30, 2024 $ 2.25
-3.65%
$ 183.46 million $ 593,159
Aug 29, 2024 $ 2.34
-4.70%
$ 190.37 million $ 510,562
Aug 28, 2024 $ 2.46
-4.04%
$ 199.75 million $ 687,632
Aug 27, 2024 $ 2.56
+2.16%
$ 208.17 million $ 1.04 million
Aug 26, 2024 $ 2.51
-6.67%
$ 203.84 million $ 1.01 million
Aug 25, 2024 $ 2.68
+0.07%
$ 218.45 million $ 710,516
Aug 24, 2024 $ 2.68
-2.94%
$ 218.25 million $ 780,130
Aug 23, 2024 $ 2.76
+7.15%
$ 224.95 million $ 1.73 million
Aug 22, 2024 $ 2.58
+7.13%
$ 209.94 million $ 2.89 million
Aug 21, 2024 $ 2.41
+1.57%
$ 196.06 million $ 2.63 million
Aug 20, 2024 $ 2.37
+0.29%
$ 193.06 million $ 2.51 million
Aug 19, 2024 $ 2.37
+7.29%
$ 192.63 million $ 2.8 million
Aug 18, 2024 $ 2.21
+7.46%
$ 179.7 million $ 3.52 million
Aug 17, 2024 $ 2.06
-4.46%
$ 167.29 million $ 2.71 million
Aug 16, 2024 $ 2.16
+3.92%
$ 175.49 million $ 2.44 million
Aug 15, 2024 $ 2.08
-6.28%
$ 168.87 million $ 2.61 million
Aug 14, 2024 $ 2.21
-6.06%
$ 180.18 million $ 2.4 million
Aug 13, 2024 $ 2.35
+6.21%
$ 191.46 million $ 2.75 million
Aug 12, 2024 $ 2.22
-2.94%
$ 180.4 million $ 2.96 million
Aug 11, 2024 $ 2.28
-6.67%
$ 185.87 million $ 2.63 million
Aug 10, 2024 $ 2.45
+6.43%
$ 193.76 million $ 2.71 million
Aug 9, 2024 $ 2.3
+2.93%
$ 182.05 million $ 2.65 million
Aug 8, 2024 $ 2.23
+9.85%
$ 176.81 million $ 3.03 million
Aug 7, 2024 $ 2.03
-9.03%
$ 161.01 million $ 2.9 million
Aug 6, 2024 $ 2.23
+21.26%
$ 176.88 million $ 3.37 million
Aug 5, 2024 $ 1.85
-9.82%
$ 146.09 million $ 4.7 million
Aug 4, 2024 $ 2.05
-5.29%
$ 161.99 million $ 3.39 million
Aug 3, 2024 $ 2.16
-8.03%
$ 167.74 million $ 3.8 million
Aug 2, 2024 $ 2.35
-8.28%
$ 182.39 million $ 2.92 million
Aug 1, 2024 $ 2.56
-3.09%
$ 198.86 million $ 2.72 million
Jul 31, 2024 $ 2.64
-2.61%
$ 205.19 million $ 2.61 million
Jul 30, 2024 $ 2.71
-4.55%
$ 210.69 million $ 2.71 million
Jul 29, 2024 $ 2.84
+2.84%
$ 220.71 million $ 3.01 million
Jul 28, 2024 $ 2.76
-0.45%
$ 214.6 million $ 2.6 million
Jul 27, 2024 $ 2.78
+0.83%
$ 215.44 million $ 2.73 million
Jul 26, 2024 $ 2.75
+4.53%
$ 213.67 million $ 2.22 million
Jul 25, 2024 $ 2.63
-4.49%
$ 204.28 million $ 1.34 million